CAE Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	39.550	39.550	38.350	38.840	38.840	443,813
2025-10-31	38.520	39.630	38.330	39.380	39.380	383,343
2025-10-30	38.940	39.190	38.440	38.520	38.520	440,723
2025-10-29	39.750	39.750	38.910	39.050	39.050	408,230
2025-10-28	40.160	40.550	39.510	39.960	39.960	449,581
2025-10-27	40.480	40.530	40.030	40.100	40.100	376,508
2025-10-24	40.170	40.500	40.080	40.150	40.150	336,094
2025-10-23	39.520	40.070	39.520	40.010	40.010	546,451
2025-10-22	39.550	39.800	39.100	39.390	39.390	363,583
2025-10-21	39.180	40.110	39.180	39.610	39.610	560,632
2025-10-20	38.690	39.530	38.680	39.390	39.390	471,431
2025-10-17	38.340	38.600	38.120	38.380	38.380	402,754
2025-10-16	38.590	38.860	38.190	38.680	38.680	599,990
2025-10-15	39.180	39.850	38.410	38.510	38.510	268,044
2025-10-14	38.330	38.880	38.130	38.840	38.840	397,909
2025-10-10	39.180	39.180	38.110	38.130	38.130	369,755
2025-10-09	39.940	39.940	38.990	39.120	39.120	295,947
2025-10-08	39.970	40.040	39.620	39.890	39.890	553,850
2025-10-07	40.390	40.450	39.580	39.760	39.760	361,838
2025-10-06	40.480	40.700	40.100	40.330	40.330	401,273
2025-10-03	40.080	40.340	39.830	40.140	40.140	524,690
2025-10-02	40.600	40.600	39.890	39.900	39.900	572,311
2025-10-01	40.850	40.860	40.120	40.340	40.340	603,828
2025-09-30	40.950	41.380	40.490	41.210	41.210	696,752
2025-09-29	39.900	41.190	39.900	40.990	40.990	632,217
2025-09-26	39.950	40.220	39.620	39.700	39.700	535,723
2025-09-25	39.790	39.960	38.870	39.460	39.460	766,001
2025-09-24	39.770	40.590	39.750	40.100	40.100	1,015,854
2025-09-23	38.440	40.360	38.440	39.600	39.600	1,056,569
2025-09-22	38.490	38.900	38.210	38.650	38.650	634,783
2025-09-19	37.710	38.720	37.160	38.580	38.580	5,684,237
2025-09-18	37.080	37.650	37.060	37.200	37.200	329,518
2025-09-17	37.020	37.480	36.870	37.050	37.050	717,041
2025-09-16	36.660	37.320	36.660	37.160	37.160	789,944
2025-09-15	36.700	36.920	36.450	36.830	36.830	448,416
2025-09-12	36.800	37.100	36.600	36.620	36.620	345,904
2025-09-11	36.700	37.180	36.620	36.890	36.890	365,984
2025-09-10	36.370	36.760	36.320	36.500	36.500	401,044
2025-09-09	36.760	36.800	36.285	36.310	36.310	420,000
2025-09-08	36.860	37.020	36.480	36.820	36.820	435,135
2025-09-05	36.940	36.980	36.340	36.860	36.860	376,918
2025-09-04	37.090	37.390	36.700	36.850	36.850	512,040
2025-09-03	36.750	37.100	36.610	36.830	36.830	469,556
2025-09-02	36.790	36.900	36.220	36.840	36.840	506,451
2025-08-29	37.100	37.280	36.960	37.030	37.030	508,046
2025-08-28	37.200	37.500	37.070	37.150	37.150	508,890
2025-08-27	37.430	37.530	37.220	37.270	37.270	234,349
2025-08-26	37.220	37.590	37.100	37.460	37.460	660,501
2025-08-25	37.690	38.020	37.030	37.050	37.050	393,981
2025-08-22	37.390	38.300	37.380	37.840	37.840	388,915
2025-08-21	37.200	37.500	37.120	37.360	37.360	308,749
2025-08-20	37.830	37.830	37.060	37.180	37.180	439,959
2025-08-19	38.290	38.300	37.420	37.720	37.720	500,183
2025-08-18	37.770	38.420	37.690	38.380	38.380	781,123
2025-08-15	38.770	38.770	37.520	37.930	37.930	608,546
2025-08-14	38.470	38.965	38.100	38.700	38.700	842,881
2025-08-13	38.140	38.640	36.120	38.430	38.430	2,547,994
2025-08-12	39.600	40.880	39.600	40.800	40.800	680,602
2025-08-11	39.090	39.640	39.000	39.620	39.620	422,422
2025-08-08	39.140	39.630	39.060	39.330	39.330	462,571

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-12	0.1100 CAD
2019-12-12	0.1100 CAD
2019-09-12	0.1100 CAD
2019-06-13	0.1000 CAD
2019-03-14	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.